NYSE - Nasdaq Real Time Price • USD
Regions Financial Corporation (RF)
As of 2:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517C00011000 | 11/14/2023 3:20 PM | 11 | 5.07 | 8.40 | 8.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RF240517C00012000 | 12/26/2023 5:26 PM | 12 | 7.55 | 5.50 | 9.20 | 0.00 | 0.00% | 1 | 1 | 281.64% |
| RF240517C00013000 | 2/23/2024 5:39 PM | 13 | 5.34 | 6.80 | 7.10 | 0.00 | 0.00% | 2 | 0 | 120.31% |
| RF240517C00014000 | 4/22/2024 2:41 PM | 14 | 4.92 | 5.70 | 5.90 | 0.00 | 0.00% | 1 | 28 | 65.63% |
| RF240517C00015000 | 4/11/2024 2:12 PM | 15 | 4.45 | 4.70 | 4.90 | 0.00 | 0.00% | 2 | 213 | 53.91% |
| RF240517C00016000 | 4/15/2024 2:39 PM | 16 | 3.47 | 3.70 | 3.90 | 0.00 | 0.00% | 5 | 468 | 64.06% |
| RF240517C00017000 | 4/22/2024 1:33 PM | 17 | 1.95 | 2.75 | 2.90 | 0.00 | 0.00% | 1 | 161 | 49.81% |
| RF240517C00018000 | 4/26/2024 6:25 PM | 18 | 1.87 | 1.80 | 1.90 | 0.17 | 10.00% | 6 | 1,363 | 35.35% |
| RF240517C00019000 | 4/26/2024 6:31 PM | 19 | 1.00 | 0.95 | 1.05 | 0.13 | 14.94% | 38 | 2,814 | 30.27% |
| RF240517C00020000 | 4/26/2024 5:34 PM | 20 | 0.35 | 0.35 | 0.40 | 0.00 | 0.00% | 103 | 6,409 | 25.68% |
| RF240517C00021000 | 4/26/2024 6:40 PM | 21 | 0.08 | 0.05 | 0.10 | 0.03 | 42.86% | 29 | 1,599 | 24.22% |
| RF240517C00022000 | 4/23/2024 5:18 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,163 | 29.69% |
| RF240517C00023000 | 4/23/2024 5:45 PM | 23 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 45 | 170 | 51.17% |
| RF240517C00024000 | 4/10/2024 5:44 PM | 24 | 0.04 | 0.00 | 0.45 | 0.00 | 0.00% | 11 | 28 | 68.16% |
| RF240517C00026000 | 2/1/2024 3:57 PM | 26 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 67.19% |
| RF240517C00030000 | 1/29/2024 2:43 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 102 | 132.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RF240517P00009000 | 11/9/2023 7:40 PM | 9 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 175.78% |
| RF240517P00010000 | 3/1/2024 7:40 PM | 10 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 183 | 143.75% |
| RF240517P00011000 | 11/27/2023 8:13 PM | 11 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 11 | 196.09% |
| RF240517P00012000 | 2/27/2024 2:30 PM | 12 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 238 | 109.38% |
| RF240517P00013000 | 3/21/2024 6:59 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 1,478 | 93.75% |
| RF240517P00014000 | 4/16/2024 7:55 PM | 14 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,511 | 130.27% |
| RF240517P00015000 | 4/17/2024 5:36 PM | 15 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 480 | 110.74% |
| RF240517P00016000 | 4/26/2024 3:44 PM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,943 | 53.13% |
| RF240517P00017000 | 4/25/2024 1:30 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 830 | 47.85% |
| RF240517P00018000 | 4/26/2024 6:13 PM | 18 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 4 | 842 | 33.79% |
| RF240517P00019000 | 4/26/2024 5:03 PM | 19 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 58 | 611 | 26.17% |
| RF240517P00020000 | 4/26/2024 2:12 PM | 20 | 0.52 | 0.50 | 0.60 | -0.08 | -13.33% | 12 | 303 | 24.90% |
| RF240517P00021000 | 4/16/2024 2:20 PM | 21 | 2.15 | 1.20 | 1.30 | 0.00 | 0.00% | 3 | 500 | 22.85% |
| RF240517P00022000 | 3/28/2024 1:34 PM | 22 | 1.40 | 2.15 | 2.25 | 0.00 | 0.00% | 1 | 141 | 27.54% |
| RF240517P00023000 | 2/2/2024 3:23 PM | 23 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 83 | 57 | 118.36% |
Related Tickers
FITB Fifth Third Bancorp
37.09
+0.73%
HBAN Huntington Bancshares Incorporated
13.61
+0.18%
KEY KeyCorp
14.82
+1.40%
TFC Truist Financial Corporation
38.40
+1.12%
ZION Zions Bancorporation, National Association
42.25
+2.36%
FHN First Horizon Corporation
14.89
+0.57%
CFG Citizens Financial Group, Inc.
35.43
+1.23%
USB U.S. Bancorp
41.34
+0.85%
CMA Comerica Incorporated
52.40
+0.48%
WAL Western Alliance Bancorporation
58.91
+0.48%